Frankfurt - Delayed Quote
EUR
Deutsche Lufthansa AG (LHAB.F)
7.35
+0.20
(+2.80%)
At close: October 30 at 8:50:36 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.05
7.40
7.05
7.35
7.35
552
Oct 29, 2026
7.00
7.15
7.00
7.15
7.15
-
Oct 28, 2026
6.95
7.30
6.95
7.25
7.25
1,419
Oct 27, 2026
7.00
7.30
7.00
7.05
7.05
1
Oct 26, 2026
7.20
7.20
7.05
7.05
7.05
14
Oct 23, 2026
6.90
7.15
6.90
7.15
7.15
2,000
Oct 22, 2026
7.05
7.05
7.05
7.05
7.05
-
Oct 21, 2026
7.15
7.20
7.15
7.20
7.20
-
Oct 20, 2026
6.95
7.15
6.95
7.15
7.15
-
Oct 19, 2026
7.35
7.35
7.00
7.20
7.20
4,307
Oct 16, 2026
7.10
7.40
7.10
7.40
7.40
300
Oct 15, 2026
7.00
7.25
7.00
7.15
7.15
1,615
Oct 14, 2026
7.10
7.25
7.05
7.25
7.25
1,120
Oct 13, 2026
7.15
7.40
7.15
7.40
7.40
69
Oct 12, 2026
7.20
7.20
7.15
7.15
7.15
40
Oct 9, 2026
7.65
7.65
7.30
7.30
7.30
180
Oct 8, 2026
7.25
7.50
7.20
7.20
7.20
2,100
Oct 7, 2026
7.55
7.70
7.40
7.40
7.40
1,000
Oct 6, 2026
7.80
7.80
7.50
7.50
7.50
100
Oct 5, 2026
7.60
7.60
7.60
7.60
7.60
161
Oct 2, 2026
7.50
7.65
7.50
7.55
7.55
300
Oct 1, 2026
7.55
7.55
7.55
7.55
7.55
-
Sep 30, 2026
7.65
7.65
7.65
7.65
7.65
-
Sep 29, 2026
7.55
7.55
7.55
7.55
7.55
-
Sep 28, 2026
7.50
7.85
7.50
7.85
7.85
260
Sep 25, 2026
7.60
7.90
7.60
7.60
7.60
50
Sep 24, 2026
7.60
7.75
7.60
7.60
7.60
2,010
Sep 23, 2026
7.80
7.80
7.60
7.60
7.60
-
Sep 22, 2026
7.55
8.05
7.55
7.80
7.80
1,750
Sep 21, 2026
7.50
7.80
7.50
7.60
7.60
2,790
Sep 18, 2026
7.55
7.85
7.50
7.50
7.50
210
Sep 17, 2026
7.50
7.80
7.50
7.55
7.55
1,300
Sep 16, 2026
7.45
7.45
7.45
7.45
7.45
-
Sep 15, 2026
7.45
7.45
7.40
7.45
7.45
1,000
Sep 14, 2026
7.40
7.50
7.40
7.50
7.50
-
Sep 11, 2026
7.55
7.85
7.55
7.85
7.85
5
Sep 10, 2026
7.60
7.60
7.60
7.60
7.60
-
Sep 9, 2026
7.70
7.85
7.60
7.60
7.60
1,176
Sep 8, 2026
7.70
8.00
7.70
7.75
7.75
1,214
Sep 7, 2026
7.90
7.90
7.85
7.85
7.85
60
Sep 4, 2026
7.60
7.90
7.60
7.90
7.90
150
Sep 3, 2026
7.50
7.80
7.50
7.80
7.80
3,000
Sep 2, 2026
7.45
7.80
7.45
7.80
7.80
1,005
Sep 1, 2026
7.70
7.75
7.55
7.75
7.75
380
Aug 31, 2026
8.10
8.10
8.10
8.10
8.10
816
Aug 28, 2026
7.85
7.85
7.85
7.85
7.85
-
Aug 27, 2026
7.90
7.90
7.90
7.90
7.90
-
Aug 26, 2026
7.90
8.30
7.90
8.30
8.30
181
Aug 25, 2026
7.65
8.10
7.65
8.10
8.10
1,100
Aug 24, 2026
7.75
7.80
7.70
7.70
7.70
860
Aug 21, 2026
7.55
7.75
7.55
7.75
7.75
1,630
Aug 20, 2026
7.80
8.00
7.75
7.75
7.75
10,134
Aug 19, 2026
7.80
7.95
7.80
7.95
7.95
99
Aug 18, 2026
7.90
7.90
7.90
7.90
7.90
-
Aug 17, 2026
8.15
8.15
8.00
8.00
8.00
51
Aug 14, 2026
8.00
8.10
8.00
8.10
8.10
300
Aug 13, 2026
8.10
8.40
8.10
8.40
8.40
8
Aug 12, 2026
8.10
8.40
8.10
8.40
8.40
252
Aug 11, 2026
8.20
8.50
8.20
8.50
8.50
2,000
Aug 10, 2026
8.25
8.40
8.20
8.40
8.40
74
Aug 7, 2026
8.40
8.65
8.30
8.30
8.30
3,194
Aug 6, 2026
8.50
8.50
8.50
8.50
8.50
-
Aug 5, 2026
8.35
8.60
8.35
8.60
8.60
2,000
Aug 4, 2026
8.80
8.80
8.25
8.65
8.65
5,660
Aug 3, 2026
9.10
9.40
9.10
9.40
9.40
949
Jul 31, 2026
8.95
9.15
8.90
8.90
8.90
1,085
Jul 30, 2026
8.70
8.70
8.70
8.70
8.70
-
Jul 29, 2026
8.80
9.00
8.80
9.00
9.00
1,278
Jul 28, 2026
8.80
8.80
8.80
8.80
8.80
-
Jul 27, 2026
8.90
9.15
8.90
9.05
9.05
1,360
Jul 24, 2026
8.35
8.55
8.35
8.55
8.55
40
Jul 23, 2026
8.60
8.60
8.60
8.60
8.60
-
Jul 22, 2026
8.80
8.95
8.80
8.95
8.95
555
Jul 21, 2026
8.70
8.75
8.70
8.75
8.75
1,000
Jul 20, 2026
8.80
8.80
8.80
8.80
8.80
4,120
Jul 17, 2026
8.90
8.90
8.85
8.90
8.90
546
Jul 16, 2026
8.90
9.20
8.90
9.20
9.20
1,000
Jul 15, 2026
8.90
9.15
8.90
9.15
9.15
440
Jul 14, 2026
8.85
9.00
8.85
9.00
9.00
100
Jul 13, 2026
9.40
9.40
9.05
9.05
9.05
2,001
Jul 10, 2026
9.20
9.45
9.20
9.45
9.45
550
Jul 9, 2026
9.20
9.20
9.10
9.10
9.10
10
Jul 8, 2026
9.20
9.40
9.20
9.40
9.40
445
Jul 7, 2026
9.80
10.00
9.80
10.00
10.00
1,421
Jul 6, 2026
9.80
10.00
9.75
9.75
9.75
3,400
Jul 3, 2026
9.70
9.70
9.65
9.65
9.65
120
Jul 2, 2026
9.95
9.95
9.70
9.90
9.90
2,150
Jul 1, 2026
9.70
9.70
9.60
9.60
9.60
821
Jun 30, 2026
9.65
9.90
9.65
9.90
9.90
600
Jun 29, 2026
9.50
9.70
9.45
9.65
9.65
5,389
Jun 26, 2026
9.50
9.80
9.50
9.60
9.60
1,380
Jun 25, 2026
9.35
9.80
9.35
9.80
9.80
4,480
Jun 24, 2026
8.95
9.50
8.95
9.50
9.50
10,350
Jun 23, 2026
8.95
8.95
8.95
8.95
8.95
-
Jun 22, 2026
8.80
9.10
8.80
8.95
8.95
4,011
Jun 19, 2026
8.80
9.05
8.80
9.05
9.05
3,800
Jun 18, 2026
8.80
9.25
8.80
9.00
9.00
4,461
Jun 17, 2026
8.70
9.10
8.70
9.05
9.05
1,512
Jun 16, 2026
8.70
8.80
8.70
8.80
8.80
1,100
Jun 15, 2026
8.75
9.00
8.70
8.70
8.70
5,455
Jun 12, 2026
8.10
8.65
8.10
8.65
8.65
3,980
Jun 11, 2026
7.90
8.20
7.90
7.90
7.90
650
Jun 10, 2026
8.30
8.30
7.95
7.95
7.95
4,065
Jun 9, 2026
8.10
8.35
8.00
8.00
8.00
1,500
Jun 8, 2026
8.10
8.10
8.10
8.10
8.10
18
Jun 5, 2026
8.30
8.30
8.25
8.30
8.30
1,090
Jun 4, 2026
8.15
8.70
8.15
8.70
8.70
60
Jun 3, 2026
8.20
8.45
8.00
8.15
8.15
10,700
Jun 2, 2026
8.30
8.60
8.15
8.50
8.50
13,980
Jun 1, 2026
8.40
8.45
8.20
8.20
8.20
2,850
May 29, 2026
8.25
8.75
8.20
8.45
8.45
7,975
May 28, 2026
8.40
8.55
8.10
8.30
8.30
3,665
May 27, 2026
8.00
8.25
8.00
8.20
8.20
171
May 26, 2026
7.90
8.35
7.90
8.35
8.35
1,645
May 25, 2026
7.95
8.50
7.95
8.10
8.10
13,433
May 22, 2026
7.70
7.95
7.70
7.95
7.95
100
May 21, 2026
7.70
8.00
7.70
8.00
8.00
1,500
May 20, 2026
7.50
7.90
7.50
7.90
7.90
3,330
May 19, 2026
7.90
7.90
7.85
7.85
7.85
2,440
May 18, 2026
7.80
7.90
7.65
7.90
7.90
4,235
May 15, 2026
7.70
7.90
7.55
7.55
7.55
855
May 14, 2026
0.34427133
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
8.00
8.00
8.00
8.00
8.00
200
May 13, 2026
8.35
8.40
8.25
8.25
7.87
1,715
May 12, 2026
8.40
8.40
8.15
8.20
7.82
205
May 11, 2026
8.30
8.30
8.10
8.10
7.72
3,050
May 8, 2026
8.30
8.50
8.05
8.20
7.82
4,929
May 7, 2026
8.15
8.45
8.15
8.35
7.96
2,403
May 6, 2026
7.75
8.50
7.75
8.00
7.63
55,774
May 5, 2026
7.35
7.75
7.35
7.55
7.20
310
May 4, 2026
7.25
7.70
7.25
7.70
7.34
1,450
Apr 30, 2026
7.20
7.50
7.10
7.20
6.86
4,597
Apr 29, 2026
7.00
7.25
7.00
7.25
6.91
540
Apr 28, 2026
7.10
7.35
7.10
7.30
6.96
620
Apr 27, 2026
7.20
7.55
7.20
7.40
7.06
38,965
Apr 24, 2026
7.55
7.55
7.40
7.50
7.15
580
Apr 23, 2026
7.40
7.55
7.35
7.55
7.20
1,410
Apr 22, 2026
7.60
7.60
7.50
7.50
7.15
16,900
Apr 21, 2026
7.75
8.05
7.75
8.00
7.63
2,732
Apr 20, 2026
7.95
7.95
7.65
7.95
7.58
3,148
Apr 17, 2026
7.50
8.10
7.50
8.05
7.67
7,253
Apr 16, 2026
7.70
7.95
7.65
7.90
7.53
1,043
Apr 15, 2026
7.80
8.00
7.80
7.85
7.48
529
Apr 14, 2026
7.60
8.05
7.60
8.05
7.67
3,441
Apr 13, 2026
8.05
8.05
7.65
7.75
7.39
2,870
Apr 10, 2026
7.80
8.05
7.80
7.85
7.48
170
Apr 9, 2026
7.80
7.80
7.80
7.80
7.44
-
Apr 8, 2026
8.10
8.35
7.85
7.95
7.58
20,309
Apr 7, 2026
7.80
7.80
7.45
7.55
7.20
3,150
Apr 2, 2026
7.20
7.65
7.20
7.65
7.29
7,000
Apr 1, 2026
7.60
7.85
7.50
7.85
7.48
16,210
Mar 31, 2026
7.15
7.45
7.15
7.45
7.10
650
Mar 30, 2026
7.20
7.65
7.20
7.45
7.10
12,500
Mar 27, 2026
7.45
7.70
7.45
7.45
7.10
3,693
Mar 26, 2026
7.45
7.80
7.45
7.80
7.44
600
Mar 25, 2026
7.45
7.70
7.45
7.70
7.34
2,454
Mar 24, 2026
7.35
7.60
7.35
7.35
7.01
706
Mar 23, 2026
7.35
7.75
7.05
7.75
7.39
2,192
Mar 20, 2026
7.30
7.55
7.30
7.40
7.06
6,427
Mar 19, 2026
7.90
7.90
7.35
7.35
7.01
6,582
Mar 18, 2026
8.15
8.15
7.95
8.10
7.72
3,130
Mar 17, 2026
7.95
8.15
7.80
8.10
7.72
5,530
Mar 16, 2026
7.85
7.95
7.65
7.95
7.58
8,455
Mar 13, 2026
7.70
8.00
7.70
7.75
7.39
2,355
Mar 12, 2026
7.90
7.95
7.80
7.95
7.58
1,500
Mar 11, 2026
8.10
8.10
8.00
8.00
7.63
2,059
Mar 10, 2026
8.15
8.30
8.05
8.15
7.77
6,528
Mar 9, 2026
7.80
8.00
7.65
7.85
7.48
15,728
Mar 6, 2026
8.25
8.60
7.80
8.35
7.96
20,115
Mar 5, 2026
8.20
8.50
8.20
8.40
8.01
3,389
Mar 4, 2026
8.10
8.40
8.10
8.40
8.01
364
Mar 3, 2026
8.35
8.45
8.15
8.45
8.06
2,386
Mar 2, 2026
8.35
8.85
8.20
8.85
8.44
7,771
Feb 27, 2026
9.25
9.35
8.85
8.85
8.44
133
Feb 26, 2026
9.00
9.40
9.00
9.40
8.96
2,070
Feb 25, 2026
9.00
9.20
8.95
9.20
8.77
1,012
Feb 24, 2026
9.05
9.20
9.00
9.00
8.58
400
Feb 23, 2026
8.90
9.15
8.90
9.10
8.68
750
Feb 20, 2026
8.95
8.95
8.95
8.95
8.53
180
Feb 19, 2026
9.00
9.20
9.00
9.15
8.72
6,568
Feb 18, 2026
9.10
9.45
9.05
9.05
8.63
2,845
Feb 17, 2026
9.10
9.35
9.10
9.35
8.91
2,339
Feb 16, 2026
9.20
9.25
8.90
9.20
8.77
3,644
Feb 13, 2026
8.85
9.05
8.85
8.95
8.53
785
Feb 12, 2026
9.05
9.05
8.85
8.85
8.44
5,160
Feb 11, 2026
9.15
9.15
8.70
8.70
8.29
512
Feb 10, 2026
9.20
9.20
9.20
9.20
8.77
-
Feb 9, 2026
9.05
9.45
9.05
9.40
8.96
4,530
Feb 6, 2026
8.85
9.10
8.80
9.00
8.58
5,285
Feb 5, 2026
8.80
9.05
8.70
8.85
8.44
8,124
Feb 4, 2026
8.75
8.90
8.75
8.90
8.49
1,970
Feb 3, 2026
8.80
9.00
8.75
8.90
8.49
30,997
Feb 2, 2026
8.55
8.85
8.55
8.75
8.34
3,684
Jan 30, 2026
8.85
8.85
8.60
8.80
8.39
3,629
Jan 29, 2026
8.50
8.55
8.45
8.45
8.06
1,095
Jan 28, 2026
8.55
8.55
8.45
8.50
8.10
3,000
Jan 27, 2026
8.65
8.80
8.55
8.55
8.15
1,300
Jan 26, 2026
8.90
8.90
8.50
8.65
8.25
6,904
Jan 23, 2026
8.85
8.90
8.55
8.60
8.20
1,200
Jan 22, 2026
8.95
9.05
8.75
9.05
8.63
4,500
Jan 21, 2026
8.20
8.20
8.20
8.20
7.82
-
Jan 20, 2026
8.25
8.35
8.15
8.35
7.96
772
Jan 19, 2026
8.45
8.45
8.20
8.35
7.96
1,609
Jan 16, 2026
8.25
8.25
8.25
8.25
7.87
200
Jan 15, 2026
8.30
8.45
8.30
8.45
8.06
1,007
Jan 14, 2026
8.35
8.35
8.30
8.30
7.91
140
Jan 13, 2026
8.65
8.70
8.50
8.50
8.10
1,395
Jan 12, 2026
8.65
8.90
8.65
8.90
8.49
26,460
Jan 9, 2026
8.85
9.05
8.85
9.05
8.63
250
Jan 8, 2026
9.10
9.15
8.85
9.15
8.72
10,788
Jan 7, 2026
9.30
9.30
8.70
8.90
8.49
1,452
Jan 6, 2026
8.50
8.95
8.50
8.85
8.44
2,278
Jan 5, 2026
8.35
8.50
8.30
8.50
8.10
547
Jan 2, 2026
8.60
8.60
8.40
8.45
8.06
1,150
Dec 30, 2025
8.20
8.45
8.20
8.45
8.06
759
Dec 29, 2025
8.20
8.45
8.20
8.35
7.96
3,587
Dec 23, 2025
8.30
8.30
8.20
8.20
7.82
271
Dec 22, 2025
8.35
8.50
8.35
8.50
8.10
22
Dec 19, 2025
8.45
8.75
8.40
8.40
8.01
3,391
Dec 18, 2025
8.35
8.70
8.35
8.70
8.29
5
Dec 17, 2025
8.45
8.45
8.45
8.45
8.06
155
Dec 16, 2025
8.20
8.75
8.20
8.45
8.06
5,115
Dec 15, 2025
8.20
8.45
8.20
8.30
7.91
190
Dec 12, 2025
8.05
8.45
8.05
8.45
8.06
13,030
Dec 11, 2025
7.80
8.15
7.80
8.15
7.77
510
Dec 10, 2025
7.95
7.95
7.95
7.95
7.58
-
Dec 9, 2025
8.10
8.10
7.95
7.95
7.58
621
Dec 8, 2025
8.35
8.35
8.10
8.10
7.72
774
Dec 5, 2025
8.00
8.10
8.00
8.05
7.67
400
Dec 4, 2025
8.05
8.30
8.00
8.30
7.91
240
Dec 3, 2025
8.10
8.35
8.05
8.10
7.72
3,755
Dec 2, 2025
8.15
8.35
8.00
8.15
7.77
3,253
Dec 1, 2025
8.15
8.40
7.95
8.15
7.77
4,043
Nov 28, 2025
8.00
8.15
8.00
8.05
7.67
525
Nov 27, 2025
7.95
8.35
7.95
8.35
7.96
4,000
Nov 26, 2025
8.00
8.10
7.90
8.10
7.72
1,850
Nov 25, 2025
7.85
8.10
7.65
8.10
7.72
2,388
Nov 24, 2025
8.05
8.10
7.85
8.10
7.72
7,025
Nov 21, 2025
7.55
7.90
7.50
7.85
7.48
6,654
Nov 20, 2025
7.80
7.80
7.80
7.80
7.44
300
Nov 19, 2025
7.40
7.90
7.40
7.90
7.53
8,516
Nov 18, 2025
7.40
7.75
7.40
7.50
7.15
1,399
Nov 17, 2025
7.65
7.65
7.65
7.65
7.29
100
Nov 14, 2025
7.80
7.85
7.60
7.85
7.48
5,267
Nov 13, 2025
7.65
7.75
7.65
7.70
7.34
7,192
Nov 12, 2025
7.60
7.60
7.60
7.60
7.25
100
Nov 11, 2025
7.40
7.55
7.40
7.55
7.20
2,301
Nov 10, 2025
7.20
7.65
7.20
7.60
7.25
894
Nov 7, 2025
7.30
7.30
7.10
7.20
6.86
34
Nov 6, 2025
7.70
7.70
7.55
7.55
7.20
1,850
Nov 5, 2025
7.70
7.70
7.70
7.70
7.34
-
Nov 4, 2025
7.70
7.90
7.70
7.80
7.44
1,570
Nov 3, 2025
7.40
8.10
7.40
7.90
7.53
8,827
Oct 31, 2025
7.20
7.45
7.20
7.35
7.01
1,610
Oct 30, 2025
6.85
7.45
6.85
7.20
6.86
2,377
